EAFE Value Ishares MSCI ETF (NY: EFV )

56.49 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 35.87 35.89 35.65 35.83 1,182,062 +0.04(+0.10%)
Jan 30, 2017 35.77 35.80 35.62 35.79 742,183 -0.30(-0.84%)
Jan 27, 2017 36.12 36.15 36.02 36.10 902,239 -0.10(-0.26%)
Jan 26, 2017 36.34 36.35 36.18 36.19 1,080,756 -0.18(-0.49%)
Jan 25, 2017 36.19 36.37 36.19 36.37 836,860 +0.40(+1.11%)
Jan 24, 2017 35.81 35.98 35.77 35.97 3,344,566 +0.09(+0.25%)
Jan 23, 2017 35.76 35.88 35.69 35.88 1,790,913 +0.01(+0.02%)
Jan 20, 2017 35.76 35.87 35.73 35.87 2,554,707 +0.20(+0.56%)
Jan 19, 2017 35.72 35.76 35.55 35.68 1,084,888 -0.04(-0.10%)
Jan 18, 2017 35.77 35.81 35.63 35.71 5,313,102 -0.18(-0.49%)
Jan 17, 2017 35.96 35.96 35.84 35.89 1,187,506 -0.13(-0.37%)
Jan 13, 2017 36.02 36.02 36.02 0 +0.15(+0.41%)
Jan 12, 2017 35.90 35.93 35.72 35.87 941,509 +0.02(+0.06%)
Jan 11, 2017 35.57 35.85 35.50 35.85 1,337,333 +0.24(+0.68%)
Jan 10, 2017 35.57 35.73 35.57 35.61 1,823,711 -0.02(-0.06%)
Jan 09, 2017 35.56 35.65 35.49 35.63 1,395,870 -0.10(-0.27%)
Jan 06, 2017 35.71 35.79 35.65 35.73 474,191 -0.19(-0.53%)
Jan 05, 2017 35.71 35.95 35.66 35.92 1,069,513 +0.27(+0.74%)
Jan 04, 2017 35.37 35.65 35.37 35.65 862,401 +0.53(+1.51%)
Jan 03, 2017 35.04 35.16 35.02 35.12 785,260 +0.29(+0.83%)
Dec 30, 2016 34.83 34.83 34.83 0 +0.10(+0.30%)
Dec 29, 2016 34.72 34.77 34.67 34.73 1,017,429 +0.09(+0.26%)
Dec 28, 2016 34.78 34.78 34.60 34.64 590,619 -0.16(-0.47%)
Dec 27, 2016 34.86 34.89 34.80 34.81 1,718,054 -0.07(-0.21%)
Dec 23, 2016 34.88 34.88 34.88 0 +0.05(+0.15%)
Dec 22, 2016 34.92 34.92 34.80 34.83 1,869,537 -0.07(-0.19%)
Dec 21, 2016 34.91 34.93 34.86 34.89 899,192 -0.01(-0.04%)
Dec 20, 2016 34.76 34.93 34.76 34.91 1,552,979 +0.15(+0.42%)
Dec 19, 2016 34.86 34.90 34.76 34.76 824,293 -0.12(-0.33%)
Dec 16, 2016 34.84 35.00 34.84 34.88 1,947,204 -0.06(-0.17%)
Dec 15, 2016 34.78 34.95 34.77 34.94 2,047,473 +0.01(+0.04%)
Dec 14, 2016 35.35 35.46 34.88 34.92 1,171,500 -0.52(-1.46%)
Dec 13, 2016 35.35 35.51 35.35 35.44 9,579,572 +0.30(+0.85%)
Dec 12, 2016 35.15 35.27 35.07 35.14 542,426 -0.15(-0.41%)
Dec 09, 2016 35.19 35.31 35.13 35.29 788,169 +0.04(+0.10%)
Dec 08, 2016 35.22 35.32 35.12 35.25 1,071,465 +0.05(+0.15%)
Dec 07, 2016 34.76 35.26 34.76 35.20 601,178 +0.63(+1.84%)
Dec 06, 2016 34.25 34.58 34.24 34.57 817,130 +0.42(+1.24%)
Dec 05, 2016 33.85 34.18 33.85 34.14 871,656 +0.42(+1.23%)
Dec 02, 2016 33.58 33.81 33.58 33.73 1,446,697 +0.12(+0.35%)
Dec 01, 2016 33.62 33.76 33.56 33.61 599,211 +0.07(+0.22%)
Nov 30, 2016 33.68 33.72 33.54 33.54 3,895,775 -0.02(-0.07%)
Nov 29, 2016 33.37 33.66 33.34 33.56 3,011,500 +0.14(+0.42%)
Nov 28, 2016 33.51 33.51 33.36 33.42 472,336 -0.18(-0.54%)
Nov 25, 2016 33.63 33.63 33.53 33.60 248,320 +0.07(+0.20%)
Nov 23, 2016 33.54 33.54 33.54 0 -0.14(-0.41%)
Nov 22, 2016 33.59 33.68 33.51 33.68 437,577 +0.16(+0.48%)
Nov 21, 2016 33.32 33.51 33.32 33.51 607,267 +0.34(+1.01%)
Nov 18, 2016 33.23 33.32 33.10 33.18 329,649 -0.39(-1.15%)
Nov 17, 2016 33.47 33.63 33.41 33.57 392,191 +0.17(+0.50%)
Nov 16, 2016 33.43 33.53 33.34 33.40 328,732 -0.39(-1.14%)
Nov 15, 2016 33.47 33.78 33.46 33.78 5,418,117 +0.19(+0.56%)
Nov 14, 2016 33.46 33.63 33.42 33.59 415,153 -0.09(-0.28%)
Nov 11, 2016 33.65 33.76 33.46 33.69 1,503,296 -0.07(-0.22%)
Nov 10, 2016 33.88 33.99 33.54 33.76 1,971,675 +0.09(+0.28%)
Nov 09, 2016 33.28 33.81 33.28 33.67 459,376 +0.06(+0.17%)
Nov 08, 2016 33.35 33.70 33.34 33.61 138,816 +0.12(+0.35%)
Nov 07, 2016 33.41 33.49 33.33 33.49 219,973 +0.54(+1.64%)
Nov 04, 2016 33.03 33.15 32.94 32.95 309,021 -0.37(-1.12%)
Nov 03, 2016 33.43 33.50 33.24 33.32 515,086 +0.04(+0.11%)
Nov 02, 2016 33.49 33.56 33.24 33.29 257,785 -0.26(-0.78%)
Nov 01, 2016 33.81 33.84 33.46 33.55 731,729 -0.18(-0.54%)
Oct 31, 2016 33.67 33.77 33.57 33.73 318,475 +0.06(+0.17%)
Oct 28, 2016 33.61 33.77 33.58 33.68 209,571 +0.03(+0.09%)
Oct 27, 2016 33.74 33.76 33.60 33.65 260,345 -0.02(-0.07%)
Oct 26, 2016 33.59 33.76 33.58 33.67 254,549 -0.09(-0.26%)
Oct 25, 2016 33.69 33.81 33.66 33.76 206,862 +0.00(+0.00%)
Oct 24, 2016 33.81 33.87 33.66 33.76 239,660 +0.04(+0.13%)
Oct 21, 2016 33.45 33.71 33.45 33.71 150,285 +0.03(+0.09%)
Oct 20, 2016 33.55 33.77 33.55 33.68 226,376 +0.09(+0.28%)
Oct 19, 2016 33.48 33.65 33.48 33.59 235,049 +0.11(+0.33%)
Oct 18, 2016 33.46 33.54 33.36 33.48 375,828 +0.42(+1.28%)
Oct 17, 2016 33.07 33.18 33.02 33.05 252,321 -0.09(-0.26%)
Oct 14, 2016 33.28 33.41 33.12 33.14 265,077 +0.10(+0.31%)
Oct 13, 2016 32.78 33.13 32.70 33.04 247,596 -0.20(-0.61%)
Oct 12, 2016 33.21 33.33 33.15 33.24 477,903 -0.04(-0.11%)
Oct 11, 2016 33.66 33.66 33.17 33.28 256,214 -0.52(-1.53%)
Oct 10, 2016 33.69 33.89 33.69 33.80 239,060 +0.17(+0.50%)
Oct 07, 2016 33.68 33.69 33.38 33.63 277,635 -0.16(-0.48%)
Oct 06, 2016 33.81 33.81 33.68 33.79 741,931 -0.14(-0.41%)
Oct 05, 2016 33.83 33.96 33.78 33.93 283,259 +0.32(+0.96%)
Oct 04, 2016 33.81 33.89 33.51 33.61 835,311 +0.00(+0.00%)
Oct 03, 2016 33.59 33.68 33.49 33.61 408,020 -0.08(-0.24%)
Sep 30, 2016 33.49 33.81 33.47 33.69 295,824 +0.26(+0.76%)
Sep 29, 2016 33.77 33.84 33.32 33.43 473,223 -0.33(-0.97%)
Sep 28, 2016 33.58 33.76 33.36 33.76 186,572 +0.26(+0.78%)
Sep 27, 2016 33.18 33.51 33.18 33.50 476,723 +0.08(+0.24%)
Sep 26, 2016 33.40 33.48 33.35 33.42 223,047 -0.32(-0.95%)
Sep 23, 2016 33.75 33.90 33.74 33.74 215,049 -0.36(-1.05%)
Sep 22, 2016 34.24 34.35 34.06 34.10 220,283 +0.35(+1.04%)
Sep 21, 2016 33.50 33.78 33.32 33.75 179,770 +0.69(+2.08%)
Sep 20, 2016 33.14 33.20 32.99 33.06 393,254 +0.14(+0.42%)
Sep 19, 2016 33.03 33.11 32.87 32.92 784,680 +0.22(+0.67%)
Sep 16, 2016 32.70 32.78 32.60 32.70 439,194 -0.50(-1.49%)
Sep 15, 2016 32.90 33.25 32.82 33.20 541,551 +0.31(+0.93%)
Sep 14, 2016 32.89 33.09 32.83 32.89 1,342,910 -0.08(-0.24%)
Sep 13, 2016 33.29 33.32 32.82 32.97 840,478 -0.84(-2.48%)
Sep 12, 2016 33.27 33.81 33.23 33.81 225,098 +0.23(+0.67%)
Sep 09, 2016 34.00 34.00 33.57 33.59 215,685 -0.60(-1.75%)
Sep 08, 2016 34.14 34.30 34.06 34.19 162,049 +0.00(+0.00%)
Sep 07, 2016 34.24 34.29 34.10 34.19 200,957 +0.04(+0.11%)
Sep 06, 2016 34.08 34.17 34.02 34.15 523,089 +0.18(+0.52%)
Sep 02, 2016 33.92 33.97 33.97 33.97 198,398 +0.44(+1.31%)
Sep 01, 2016 33.49 33.59 33.36 33.54 213,091 +0.23(+0.70%)
Aug 31, 2016 33.39 33.45 33.20 33.30 425,396 -0.01(-0.02%)
Aug 30, 2016 33.36 33.42 33.22 33.31 275,741 +0.05(+0.15%)
Aug 29, 2016 33.11 33.27 33.09 33.26 587,045 +0.12(+0.37%)
Aug 26, 2016 33.43 33.74 32.98 33.13 217,948 -0.19(-0.57%)
Aug 25, 2016 33.35 33.41 33.28 33.32 316,823 -0.12(-0.37%)
Aug 24, 2016 33.57 33.62 33.43 33.45 205,444 -0.04(-0.11%)
Aug 23, 2016 33.54 33.64 33.47 33.49 258,988 +0.15(+0.46%)
Aug 22, 2016 33.16 33.35 33.12 33.33 434,835 +0.02(+0.07%)
Aug 19, 2016 33.19 33.35 33.12 33.31 424,304 -0.25(-0.74%)
Aug 18, 2016 33.36 33.56 33.32 33.56 219,876 +0.15(+0.44%)
Aug 17, 2016 33.27 33.43 33.13 33.41 167,027 +0.09(+0.28%)
Aug 16, 2016 33.35 33.39 33.27 33.32 316,659 -0.05(-0.15%)
Aug 15, 2016 33.32 33.44 33.32 33.37 330,787 +0.10(+0.31%)
Aug 12, 2016 33.42 33.42 33.24 33.27 317,517 -0.13(-0.39%)
Aug 11, 2016 33.29 33.47 33.27 33.40 180,446 +0.27(+0.82%)
Aug 10, 2016 33.27 33.30 33.13 33.13 587,304 +0.06(+0.18%)
Aug 09, 2016 32.94 33.18 32.94 33.07 337,558 +0.24(+0.73%)
Aug 08, 2016 32.79 32.84 32.76 32.83 265,901 +0.26(+0.81%)
Aug 05, 2016 32.43 32.59 32.41 32.57 221,483 +0.19(+0.59%)
Aug 04, 2016 32.25 32.38 32.22 32.38 164,652 +0.30(+0.93%)
Aug 03, 2016 31.91 32.08 31.85 32.08 274,893 -0.06(-0.18%)
Aug 02, 2016 32.26 32.26 31.99 32.14 299,254 -0.20(-0.63%)
Aug 01, 2016 32.54 32.56 32.33 32.34 236,119 -0.29(-0.89%)
Jul 29, 2016 32.54 32.71 32.49 32.63 260,483 +0.35(+1.09%)
Jul 28, 2016 32.29 32.31 32.11 32.28 232,407 -0.11(-0.34%)
Jul 27, 2016 32.41 32.46 32.16 32.39 617,586 +0.26(+0.80%)
Jul 26, 2016 32.13 32.26 32.02 32.14 548,719 +0.08(+0.25%)
Jul 25, 2016 32.17 32.18 32.00 32.05 701,094 -0.05(-0.16%)
Jul 22, 2016 32.16 32.18 32.06 32.11 276,352 +0.00(+0.00%)
Jul 21, 2016 32.14 32.24 32.03 32.11 392,369 -0.05(-0.16%)
Jul 20, 2016 32.08 32.19 31.98 32.16 233,805 +0.23(+0.73%)
Jul 19, 2016 31.89 31.97 31.82 31.92 489,785 -0.31(-0.97%)
Jul 18, 2016 32.16 32.30 32.05 32.24 287,042 +0.07(+0.23%)
Jul 15, 2016 32.27 32.30 32.08 32.16 715,544 -0.17(-0.52%)
Jul 14, 2016 32.33 32.44 32.27 32.33 366,148 +0.31(+0.98%)
Jul 13, 2016 32.14 32.19 31.95 32.02 360,957 +0.04(+0.14%)
Jul 12, 2016 31.96 32.13 31.92 31.97 562,625 +0.55(+1.74%)
Jul 11, 2016 31.38 31.53 31.32 31.43 379,708 +0.53(+1.70%)
Jul 08, 2016 30.80 30.94 30.38 30.90 259,112 +0.52(+1.71%)
Jul 07, 2016 30.53 30.68 30.24 30.38 487,004 -0.09(-0.29%)
Jul 06, 2016 30.19 30.49 29.95 30.47 438,989 -0.12(-0.41%)
Jul 05, 2016 30.90 30.91 30.50 30.60 317,831 -0.78(-2.49%)
Jul 01, 2016 31.35 31.38 31.38 31.38 1,243,961 +0.04(+0.12%)
Jun 30, 2016 30.85 31.34 30.79 31.34 1,284,694 +0.51(+1.66%)
Jun 29, 2016 30.77 30.95 30.73 30.83 730,692 +0.57(+1.88%)
Jun 28, 2016 30.22 30.27 29.91 30.26 995,799 +0.78(+2.65%)
Jun 27, 2016 29.70 29.70 29.10 29.48 1,024,714 -0.80(-2.65%)
Jun 24, 2016 30.30 31.06 30.19 30.28 1,073,699 -3.30(-9.82%)
Jun 23, 2016 33.31 33.60 33.08 33.58 272,426 +1.01(+3.12%)
Jun 22, 2016 32.74 32.88 32.53 32.57 539,219 -0.02(-0.07%)
Jun 21, 2016 32.55 32.85 32.44 32.59 597,462 +0.24(+0.75%)
Jun 20, 2016 32.50 32.60 32.33 32.35 714,615 +0.83(+2.62%)
Jun 17, 2016 31.24 31.56 31.13 31.52 2,118,257 +0.49(+1.59%)
Jun 16, 2016 30.44 31.03 30.23 31.03 645,106 +0.07(+0.23%)
Jun 15, 2016 30.99 31.18 30.89 30.96 2,093,121 +0.17(+0.56%)
Jun 14, 2016 30.92 31.02 30.57 30.79 462,358 -0.49(-1.57%)
Jun 13, 2016 31.32 31.57 31.19 31.28 306,109 -0.51(-1.61%)
Jun 10, 2016 32.04 32.08 31.66 31.79 259,216 -0.99(-3.02%)
Jun 09, 2016 32.83 32.87 32.67 32.78 359,868 -0.47(-1.41%)
Jun 08, 2016 33.31 33.36 33.20 33.25 320,322 +0.09(+0.28%)
Jun 07, 2016 33.19 33.24 33.14 33.16 524,857 +0.28(+0.85%)
Jun 06, 2016 32.80 32.97 32.74 32.88 7,507,665 +0.20(+0.61%)
Jun 03, 2016 32.53 32.68 32.37 32.68 12,123,240 +0.24(+0.75%)
Jun 02, 2016 32.28 32.44 32.20 32.44 507,323 -0.05(-0.15%)
Jun 01, 2016 32.32 32.50 32.28 32.49 259,368 -0.16(-0.50%)
May 31, 2016 32.87 33.00 32.55 32.65 209,697 -0.14(-0.43%)
May 27, 2016 32.78 32.80 32.80 32.80 340,341 -0.10(-0.30%)
May 26, 2016 32.95 32.97 32.82 32.90 249,014 +0.10(+0.30%)
May 25, 2016 32.65 32.88 32.65 32.80 1,887,509 +0.44(+1.37%)
May 24, 2016 32.13 32.43 32.13 32.35 2,055,407 +0.45(+1.41%)
May 23, 2016 31.96 32.01 31.85 31.91 340,651 -0.16(-0.49%)
May 20, 2016 32.04 32.14 31.98 32.06 252,972 +0.24(+0.76%)
May 19, 2016 31.88 31.93 31.68 31.82 331,117 -0.26(-0.80%)
May 18, 2016 32.07 32.38 31.93 32.08 416,497 +0.08(+0.25%)
May 17, 2016 32.21 32.26 31.96 32.00 1,549,981 -0.19(-0.58%)
May 16, 2016 31.96 32.20 31.88 32.18 326,590 +0.41(+1.28%)
May 13, 2016 31.92 32.02 31.71 31.78 196,149 -0.38(-1.20%)
May 12, 2016 32.44 32.48 32.01 32.16 183,879 -0.03(-0.09%)
May 11, 2016 32.21 32.38 32.16 32.19 231,915 -0.31(-0.94%)
May 10, 2016 32.27 32.50 32.20 32.50 259,839 +0.51(+1.58%)
May 09, 2016 32.25 32.25 31.96 31.99 308,935 -0.23(-0.71%)
May 06, 2016 31.95 32.23 31.85 32.22 188,148 +0.11(+0.36%)
May 05, 2016 32.13 32.21 31.99 32.11 201,121 -0.06(-0.20%)
May 04, 2016 32.31 32.34 32.08 32.17 412,561 -0.43(-1.31%)
May 03, 2016 32.86 32.86 32.55 32.60 493,635 -0.66(-1.99%)
May 02, 2016 33.22 33.29 33.03 33.26 258,816 +0.25(+0.76%)
Apr 29, 2016 33.20 33.26 32.87 33.01 177,161 -0.17(-0.52%)
Apr 28, 2016 33.21 33.50 33.10 33.18 383,762 -0.46(-1.36%)
Apr 27, 2016 33.47 33.68 33.37 33.64 219,026 +0.04(+0.11%)
Apr 26, 2016 33.61 33.64 33.48 33.60 225,833 +0.17(+0.51%)
Apr 25, 2016 33.43 33.47 33.28 33.43 152,787 -0.24(-0.70%)
Apr 22, 2016 33.59 33.70 33.49 33.67 271,019 +0.09(+0.25%)
Apr 21, 2016 33.79 33.82 33.50 33.58 211,206 -0.11(-0.32%)
Apr 20, 2016 33.65 33.86 33.59 33.69 246,614 +0.09(+0.25%)
Apr 19, 2016 33.50 33.66 33.46 33.60 174,302 +0.58(+1.75%)
Apr 18, 2016 32.65 33.02 32.57 33.02 327,449 +0.29(+0.87%)
Apr 15, 2016 32.83 32.87 32.74 32.74 176,172 -0.11(-0.33%)
Apr 14, 2016 32.88 32.96 32.80 32.85 303,924 +0.10(+0.30%)
Apr 13, 2016 32.63 32.79 32.58 32.75 262,441 +0.69(+2.16%)
Apr 12, 2016 31.79 32.12 31.59 32.06 217,670 +0.60(+1.90%)
Apr 11, 2016 31.68 31.74 31.45 31.46 218,241 +0.08(+0.25%)
Apr 08, 2016 31.39 31.51 31.29 31.38 302,862 +0.66(+2.16%)
Apr 07, 2016 30.91 31.00 30.62 30.72 247,889 -0.46(-1.46%)
Apr 06, 2016 30.78 31.17 30.70 31.17 227,063 +0.53(+1.72%)
Apr 05, 2016 30.80 30.80 30.64 30.64 272,046 -0.80(-2.54%)
Apr 04, 2016 31.58 31.59 31.37 31.44 204,912 -0.07(-0.23%)
Apr 01, 2016 31.23 31.55 31.16 31.51 450,621 -0.46(-1.45%)
Mar 31, 2016 32.08 32.18 31.96 31.98 438,218 -0.27(-0.84%)
Mar 30, 2016 32.31 32.43 32.16 32.25 391,432 +0.28(+0.87%)
Mar 29, 2016 31.56 32.01 31.45 31.97 512,935 +0.20(+0.63%)
Mar 28, 2016 31.72 31.88 31.65 31.77 364,437 +0.27(+0.86%)
Mar 24, 2016 31.34 31.50 31.50 31.50 269,215 -0.30(-0.94%)
Mar 23, 2016 32.13 32.13 31.76 31.80 401,538 -0.47(-1.46%)
Mar 22, 2016 32.07 32.33 32.00 32.27 225,512 -0.11(-0.33%)
Mar 21, 2016 32.34 32.45 32.25 32.38 193,966 -0.16(-0.50%)
Mar 18, 2016 32.55 32.60 32.41 32.54 290,725 +0.02(+0.07%)
Mar 17, 2016 32.20 32.57 32.15 32.52 632,765 +0.35(+1.09%)
Mar 16, 2016 31.58 32.17 31.58 32.17 339,233 +0.33(+1.03%)
Mar 15, 2016 31.81 31.85 31.72 31.84 272,730 -0.39(-1.22%)
Mar 14, 2016 32.29 32.30 32.10 32.23 345,093 -0.14(-0.44%)
Mar 11, 2016 32.04 32.38 31.96 32.38 1,166,558 +0.98(+3.11%)
Mar 10, 2016 31.66 31.82 31.10 31.40 1,330,154 -0.01(-0.02%)
Mar 09, 2016 31.39 31.50 31.26 31.41 1,049,746 +0.18(+0.57%)
Mar 08, 2016 31.47 31.52 31.21 31.23 292,542 -0.42(-1.33%)
Mar 07, 2016 31.34 31.76 31.33 31.65 397,619 -0.07(-0.22%)
Mar 04, 2016 31.63 31.86 31.55 31.72 639,193 +0.31(+1.00%)
Mar 03, 2016 31.16 31.41 31.13 31.41 369,098 +0.44(+1.43%)
Mar 02, 2016 30.65 30.96 30.62 30.96 232,307 +0.37(+1.21%)
Mar 01, 2016 30.22 30.59 30.13 30.59 365,885 +0.77(+2.58%)
Feb 29, 2016 29.93 30.09 29.81 29.82 247,825 -0.13(-0.43%)
Feb 26, 2016 30.17 30.20 29.92 29.95 384,865 -0.05(-0.17%)
Feb 25, 2016 29.80 30.00 29.64 30.00 317,466 +0.41(+1.40%)
Feb 24, 2016 29.20 29.61 29.04 29.59 393,904 -0.15(-0.50%)
Feb 23, 2016 30.09 30.10 29.69 29.74 366,623 -0.62(-2.04%)
Feb 22, 2016 30.17 30.37 30.13 30.36 482,367 +0.42(+1.40%)
Feb 19, 2016 29.77 29.97 29.69 29.94 409,738 -0.16(-0.52%)
Feb 18, 2016 30.39 30.39 30.07 30.09 233,470 -0.14(-0.47%)
Feb 17, 2016 29.93 30.29 29.88 30.24 365,247 +0.54(+1.82%)
Feb 16, 2016 29.65 29.70 29.35 29.70 607,143 +0.66(+2.26%)
Feb 12, 2016 28.56 29.04 29.04 29.04 571,398 +0.63(+2.21%)
Feb 11, 2016 28.45 28.55 28.13 28.41 526,286 -0.48(-1.65%)
Feb 10, 2016 29.00 29.23 28.84 28.89 429,179 -0.05(-0.17%)
Feb 09, 2016 28.78 29.10 28.70 28.94 506,029 -0.52(-1.77%)
Feb 08, 2016 29.50 29.50 29.17 29.46 870,913 -0.54(-1.81%)
Feb 05, 2016 30.28 30.30 29.89 30.00 463,660 -0.36(-1.20%)
Feb 04, 2016 30.13 30.48 30.07 30.37 723,380 +0.25(+0.83%)
Feb 03, 2016 30.02 30.13 29.44 30.12 427,130 +0.22(+0.74%)
Feb 02, 2016 30.19 30.19 29.80 29.90 546,804 -0.83(-2.71%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.